Skip to main content

MSCI EM ETF (NY: IEMG )

51.62 +0.23 (+0.44%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.85 59.37 58.83 59.17 16,171,080 +0.27(+0.45%)
Mar 30, 2021 58.67 59.00 58.49 58.90 17,828,164 +0.22(+0.38%)
Mar 29, 2021 58.60 58.90 58.39 58.68 12,931,555 -0.38(-0.64%)
Mar 26, 2021 58.18 59.06 57.86 59.06 18,988,536 +1.41(+2.44%)
Mar 25, 2021 57.25 57.78 57.20 57.65 29,687,304 +0.28(+0.48%)
Mar 24, 2021 58.36 58.40 57.37 57.37 19,322,990 -1.31(-2.24%)
Mar 23, 2021 59.08 59.23 58.63 58.69 9,612,486 -1.10(-1.84%)
Mar 22, 2021 59.61 59.96 59.40 59.79 8,277,903 -0.11(-0.18%)
Mar 19, 2021 59.36 59.93 59.14 59.90 13,538,359 +0.62(+1.04%)
Mar 18, 2021 59.80 59.96 59.21 59.29 10,373,829 -1.00(-1.66%)
Mar 17, 2021 59.51 60.57 59.39 60.29 13,076,258 +0.02(+0.03%)
Mar 16, 2021 60.24 60.47 60.00 60.27 12,777,819 +0.29(+0.49%)
Mar 15, 2021 59.57 59.99 59.43 59.97 7,985,298 +0.16(+0.26%)
Mar 12, 2021 59.68 59.84 59.40 59.82 11,776,133 -1.05(-1.72%)
Mar 11, 2021 60.39 60.89 60.10 60.87 12,275,367 +1.80(+3.05%)
Mar 10, 2021 59.46 59.51 58.74 59.06 13,297,622 -0.17(-0.28%)
Mar 09, 2021 58.80 59.52 58.75 59.23 14,605,694 +1.15(+1.98%)
Mar 08, 2021 58.54 58.76 57.94 58.08 14,496,219 -1.53(-2.56%)
Mar 05, 2021 59.85 59.85 58.49 59.61 39,402,624 +0.55(+0.93%)
Mar 04, 2021 60.16 60.45 58.73 59.06 21,134,718 -1.32(-2.19%)
Mar 03, 2021 60.90 61.05 60.15 60.38 15,301,581 -0.09(-0.15%)
Mar 02, 2021 60.73 60.77 60.28 60.47 12,934,337 -0.61(-0.99%)
Mar 01, 2021 60.68 61.24 60.55 61.08 11,895,891 +1.57(+2.64%)
Feb 26, 2021 59.91 59.94 59.13 59.51 23,445,336 -0.76(-1.27%)
Feb 25, 2021 61.62 61.80 60.14 60.27 20,205,642 -1.33(-2.16%)
Feb 24, 2021 60.99 61.63 60.61 61.60 12,078,895 -0.38(-0.61%)
Feb 23, 2021 61.33 62.19 60.63 61.98 13,096,862 +0.31(+0.51%)
Feb 22, 2021 61.92 62.25 61.62 61.67 16,409,608 -1.81(-2.85%)
Feb 19, 2021 63.49 63.79 63.29 63.48 7,355,011 +0.42(+0.67%)
Feb 18, 2021 62.93 63.10 62.44 63.05 8,837,373 -0.79(-1.24%)
Feb 17, 2021 63.78 63.93 63.48 63.84 11,422,904 -0.01(-0.01%)
Feb 16, 2021 64.06 64.23 63.69 63.85 7,178,425 +0.17(+0.27%)
Feb 12, 2021 63.35 63.87 63.27 63.68 5,757,477 +0.09(+0.14%)
Feb 11, 2021 63.52 63.86 63.39 63.59 10,765,241 +0.63(+1.01%)
Feb 10, 2021 63.28 63.36 62.57 62.95 8,083,943 +0.22(+0.35%)
Feb 09, 2021 62.11 62.79 62.10 62.73 5,528,356 +0.61(+0.98%)
Feb 08, 2021 61.76 62.21 61.76 62.13 7,727,921 +0.17(+0.28%)
Feb 05, 2021 61.71 61.99 61.48 61.95 7,094,593 +0.47(+0.76%)
Feb 04, 2021 61.34 61.49 60.95 61.48 17,481,980 +0.01(+0.01%)
Feb 03, 2021 61.55 61.64 61.22 61.47 9,484,147 +0.31(+0.51%)
Feb 02, 2021 61.22 61.25 60.90 61.16 8,995,116 +0.84(+1.39%)
Feb 01, 2021 59.96 60.40 59.66 60.32 18,008,176 +1.65(+2.80%)
Jan 29, 2021 59.19 59.32 58.46 58.68 23,773,090 -1.56(-2.59%)
Jan 28, 2021 59.63 60.43 59.52 60.24 10,052,273 +0.42(+0.71%)
Jan 27, 2021 60.23 60.44 59.75 59.82 13,755,365 -1.65(-2.68%)
Jan 26, 2021 61.45 61.56 61.16 61.46 8,830,403 -0.44(-0.71%)
Jan 25, 2021 62.07 62.14 61.30 61.91 18,542,444 +0.45(+0.73%)
Jan 22, 2021 61.13 61.58 61.09 61.45 15,040,060 -0.56(-0.90%)
Jan 21, 2021 62.03 62.11 61.69 62.02 19,029,398 +0.21(+0.34%)
Jan 20, 2021 61.77 61.88 61.52 61.80 11,285,627 +1.07(+1.76%)
Jan 19, 2021 61.08 61.10 60.65 60.74 17,816,912 +0.86(+1.44%)
Jan 15, 2021 60.08 60.20 59.70 59.87 9,589,776 -0.81(-1.33%)
Jan 14, 2021 60.84 61.08 60.65 60.68 13,545,747 +0.56(+0.93%)
Jan 13, 2021 60.14 60.42 59.84 60.12 19,950,468 +0.12(+0.20%)
Jan 12, 2021 59.78 60.11 59.63 60.00 50,811,120 +0.55(+0.93%)
Jan 11, 2021 59.43 59.72 59.37 59.45 10,236,329 -0.80(-1.33%)
Jan 08, 2021 59.79 60.29 59.44 60.25 21,553,772 +1.49(+2.53%)
Jan 07, 2021 58.59 58.79 58.31 58.76 9,957,747 +0.46(+0.79%)
Jan 06, 2021 58.30 58.96 58.13 58.30 18,792,034 -0.43(-0.74%)
Jan 05, 2021 57.92 58.78 57.92 58.73 17,737,318 +1.24(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.